Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intest Corp (NY: INTT )

9.880 -0.300 (-2.95%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2014 4.310 4.280 4.280 4.280 5,200 +0.01(+0.23%)
Nov 25, 2014 4.300 4.310 4.270 4.270 12,807 +0.04(+0.95%)
Nov 24, 2014 4.210 4.280 4.170 4.230 21,023 -0.04(-0.94%)
Nov 21, 2014 4.240 4.380 4.240 4.270 7,438 -0.03(-0.70%)
Nov 20, 2014 4.450 4.450 4.130 4.300 30,235 -0.11(-2.49%)
Nov 19, 2014 4.190 4.450 4.120 4.410 58,593 +0.03(+0.68%)
Nov 18, 2014 4.410 4.430 4.320 4.380 10,715 +0.00(+0.00%)
Nov 17, 2014 4.420 4.440 4.250 4.380 12,744 -0.04(-0.90%)
Nov 14, 2014 4.410 4.420 4.410 4.420 3,900 +0.01(+0.23%)
Nov 13, 2014 4.420 4.450 4.400 4.410 12,513 +0.01(+0.23%)
Nov 12, 2014 4.430 4.440 4.350 4.400 6,469 -0.05(-1.12%)
Nov 11, 2014 4.480 4.480 4.410 4.450 4,400 +0.04(+0.91%)
Nov 10, 2014 4.450 4.450 4.410 4.410 13,684 -0.03(-0.68%)
Nov 07, 2014 4.410 4.450 4.320 4.440 24,691 +0.06(+1.37%)
Nov 06, 2014 4.420 4.420 4.180 4.380 30,902 -0.04(-0.90%)
Nov 05, 2014 4.560 4.569 4.360 4.420 17,891 -0.07(-1.56%)
Nov 04, 2014 4.430 4.530 4.410 4.490 14,584 +0.08(+1.81%)
Nov 03, 2014 4.370 4.510 4.370 4.410 41,472 +0.00(+0.00%)
Oct 31, 2014 4.520 4.570 4.350 4.410 30,775 -0.14(-3.08%)
Oct 30, 2014 4.600 4.600 4.530 4.550 16,120 -0.12(-2.57%)
Oct 29, 2014 4.630 4.680 4.488 4.670 12,701 +0.09(+1.97%)
Oct 28, 2014 4.500 4.580 4.490 4.580 13,998 +0.08(+1.78%)
Oct 27, 2014 4.590 4.770 4.450 4.500 47,099 -0.27(-5.66%)
Oct 24, 2014 4.770 4.780 4.730 4.770 6,225 +0.02(+0.42%)
Oct 23, 2014 4.670 4.750 4.670 4.750 4,751 +0.08(+1.71%)
Oct 22, 2014 4.730 4.730 4.660 4.670 5,214 -0.03(-0.64%)
Oct 21, 2014 4.590 4.710 4.570 4.700 23,500 +0.15(+3.23%)
Oct 20, 2014 4.570 4.570 4.520 4.553 33,278 +0.09(+2.09%)
Oct 17, 2014 4.610 4.760 4.460 4.460 19,782 -0.08(-1.76%)
Oct 16, 2014 4.450 4.590 4.450 4.540 38,028 +0.14(+3.18%)
Oct 15, 2014 4.490 4.490 4.350 4.400 15,706 -0.10(-2.22%)
Oct 14, 2014 4.360 4.500 4.350 4.500 26,847 +0.15(+3.45%)
Oct 13, 2014 4.480 4.480 4.350 4.350 18,346 -0.07(-1.58%)
Oct 10, 2014 4.470 4.500 4.410 4.420 32,253 -0.11(-2.43%)
Oct 09, 2014 4.600 4.600 4.550 4.530 18,697 -0.07(-1.52%)
Oct 08, 2014 4.410 4.600 4.370 4.600 48,894 +0.19(+4.31%)
Oct 07, 2014 4.440 4.480 4.370 4.410 16,897 -0.11(-2.43%)
Oct 06, 2014 4.630 4.680 4.269 4.520 129,680 -0.20(-4.24%)
Oct 03, 2014 4.620 4.800 4.580 4.720 24,415 +0.00(+0.00%)
Oct 02, 2014 4.800 4.800 4.630 4.720 113,088 -0.05(-1.05%)
Oct 01, 2014 4.760 4.790 4.720 4.770 35,836 +0.01(+0.21%)
Sep 30, 2014 4.700 4.800 4.700 4.760 62,755 +0.08(+1.71%)
Sep 29, 2014 4.560 4.780 4.560 4.680 64,652 -0.02(-0.43%)
Sep 26, 2014 4.640 4.790 4.610 4.700 25,415 +0.05(+1.08%)
Sep 25, 2014 4.750 4.750 4.550 4.650 42,138 -0.10(-2.11%)
Sep 24, 2014 4.700 4.890 4.700 4.750 37,188 -0.01(-0.21%)
Sep 23, 2014 5.060 5.070 4.760 4.760 38,248 -0.30(-5.93%)
Sep 22, 2014 5.200 5.330 4.920 5.060 110,715 -0.27(-5.07%)
Sep 19, 2014 5.280 5.330 4.990 5.330 48,380 +0.09(+1.72%)
Sep 18, 2014 5.350 5.380 5.110 5.240 42,878 -0.06(-1.13%)
Sep 17, 2014 5.350 5.440 5.170 5.300 182,145 +0.14(+2.71%)
Sep 16, 2014 5.170 5.170 5.050 5.160 34,279 -0.01(-0.19%)
Sep 15, 2014 5.370 5.460 5.170 5.170 74,546 -0.30(-5.48%)
Sep 12, 2014 5.420 5.570 5.490 5.470 44,212 -0.02(-0.36%)
Sep 11, 2014 5.560 5.750 5.340 5.490 95,243 +0.00(+0.00%)
Sep 10, 2014 5.360 5.500 5.310 5.490 52,239 +0.12(+2.23%)
Sep 09, 2014 5.570 5.570 5.320 5.370 71,894 -0.12(-2.19%)
Sep 08, 2014 5.300 5.706 5.300 5.490 199,572 +0.32(+6.19%)
Sep 05, 2014 5.050 5.280 5.021 5.170 61,725 +0.07(+1.37%)
Sep 04, 2014 4.940 5.240 4.871 5.100 244,651 +0.16(+3.24%)
Sep 03, 2014 4.990 4.990 4.890 4.940 87,230 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.